Amadeus IT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	53.600	54.220	52.800	52.960	52.117	255,477
2026-02-04	54.020	54.020	52.620	53.280	52.432	572,108
2026-02-03	57.880	57.880	52.720	54.010	53.150	1,730,683
2026-02-02	57.620	57.620	55.920	57.610	56.693	53,485
2026-01-30	56.000	56.720	56.000	56.680	55.778	159,278
2026-01-29	56.510	56.840	55.580	56.040	55.148	60,188
2026-01-28	55.400	56.460	55.400	56.040	55.148	70,312
2026-01-27	58.100	58.100	56.660	56.660	55.758	808,174
2026-01-26	58.260	58.780	57.460	57.920	56.998	13,001
2026-01-23	57.420	58.660	57.420	58.200	57.274	335,921
2026-01-22	59.420	59.420	57.440	57.750	56.831	2,586,936
2026-01-21	58.000	58.420	57.400	57.820	56.900	2,704,825
2026-01-20	59.600	59.600	58.240	58.300	57.372	2,544
2026-01-19	59.680	60.500	59.300	60.310	59.350	1,037
2026-01-16	61.460	61.460	60.340	60.660	59.694	187,665
2026-01-15	61.420	61.940	61.300	61.830	60.846	2,272,001
2026-01-14	62.960	63.600	61.680	61.680	60.698	369,464
2026-01-13	64.100	64.260	63.080	63.290	61.860	6,092
2026-01-12	64.920	64.920	63.960	63.960	62.515	3,003,248
2026-01-09	65.000	65.600	64.520	65.100	63.629	42,954
2026-01-08	64.400	65.280	64.040	64.890	63.424	4,599
2026-01-07	62.920	64.280	62.360	63.660	62.222	8,005
2026-01-06	63.500	63.500	62.390	62.390	60.980	42,851
2026-01-05	63.260	63.260	61.740	62.960	61.537	23,231
2026-01-02	63.000	63.040	62.380	62.700	61.283	2,833
2025-12-31	62.100	62.580	58.700	62.500	61.088	554
2025-12-30	62.640	62.860	62.500	62.700	61.283	1,522
2025-12-29	62.880	62.880	62.100	62.880	61.459	2,082
2025-12-24	62.820	62.820	62.320	62.570	61.156	12
2025-12-23	62.460	62.900	62.460	62.740	61.322	2,467
2025-12-22	62.900	63.260	62.640	62.890	61.469	242,752
2025-12-19	62.800	63.610	62.800	63.270	61.840	115,943
2025-12-18	61.940	63.700	60.640	63.430	61.997	43,372
2025-12-17	61.400	61.860	61.260	61.340	59.954	65,507
2025-12-16	62.000	62.460	61.960	62.270	60.863	52,889
2025-12-15	62.120	63.180	62.120	62.540	61.127	86,723
2025-12-12	62.140	62.760	62.140	62.760	61.342	480,192
2025-12-11	61.800	62.300	61.360	62.210	60.804	2,934
2025-12-10	60.400	61.660	60.400	61.160	59.778	497,613
2025-12-09	61.440	61.440	60.400	60.930	59.553	3,572
2025-12-08	61.380	61.580	60.100	61.230	59.847	17,862
2025-12-05	61.800	62.560	60.780	61.440	60.052	108,500
2025-12-04	62.260	62.260	61.820	62.150	60.746	6,627
2025-12-03	61.380	62.620	61.380	62.350	60.941	215,054
2025-12-02	62.000	62.800	61.190	61.190	59.807	38,607
2025-12-01	62.380	63.320	62.380	62.380	60.971	165,022
2025-11-28	63.340	63.360	62.000	63.150	61.723	8,516
2025-11-27	63.880	63.880	63.100	63.420	61.987	63,411
2025-11-26	63.510	63.880	62.780	63.420	61.987	4,364
2025-11-25	62.600	63.480	62.040	62.720	61.303	64,332
2025-11-24	62.700	63.620	60.860	63.230	61.801	38,154
2025-11-21	60.900	62.000	58.720	61.640	60.247	671,554
2025-11-20	61.820	62.300	60.100	60.240	58.879	270,843
2025-11-19	62.240	62.600	61.700	62.320	60.912	464,347
2025-11-18	64.520	64.700	61.940	62.360	60.951	260,949
2025-11-17	67.240	67.240	65.680	65.740	64.255	346,041
2025-11-14	66.920	67.440	66.160	66.960	65.447	749
2025-11-13	67.640	69.060	66.780	68.110	66.571	100,509
2025-11-12	67.980	68.080	65.720	67.580	66.053	95,917
2025-11-11	67.080	67.080	65.440	66.760	65.252	83,387

← NewerPage 4 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.8181 EUR
2026-01-14	0.4293 EUR
2025-07-02	0.7209 EUR
2025-01-15	0.4050 EUR
2024-07-02	0.6480 EUR
2024-01-16	0.3564 EUR
2023-07-11	0.5994 EUR
2020-01-15	0.4536 EUR
2019-07-10	0.5387 EUR
2019-01-15	0.4131 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.